Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.44 | 37.74 | 37.44 | 37.68 | 5,797 | +0.19(+0.51%) |
May 28, 2020 | 37.63 | 37.74 | 37.44 | 37.49 | 31,148 | -0.04(-0.12%) |
May 27, 2020 | 37.39 | 37.54 | 37.39 | 37.54 | 1,575 | +0.16(+0.43%) |
May 26, 2020 | 37.33 | 37.44 | 37.32 | 37.38 | 2,528 | +0.24(+0.64%) |
May 22, 2020 | 36.95 | 37.14 | 36.94 | 37.14 | 2,394 | +0.17(+0.45%) |
May 21, 2020 | 37.02 | 37.02 | 36.89 | 36.97 | 1,288 | +0.06(+0.17%) |
May 20, 2020 | 36.83 | 36.91 | 36.83 | 36.91 | 1,409 | +0.41(+1.11%) |
May 19, 2020 | 36.48 | 36.53 | 36.46 | 36.50 | 6,173 | -0.02(-0.05%) |
May 18, 2020 | 36.44 | 36.54 | 36.42 | 36.52 | 7,412 | +0.53(+1.47%) |
May 15, 2020 | 35.90 | 35.99 | 35.87 | 35.99 | 2,142 | -0.01(-0.04%) |
May 14, 2020 | 36.01 | 36.01 | 36.01 | 36.01 | 816 | -0.09(-0.24%) |
May 13, 2020 | 36.10 | 36.10 | 36.00 | 36.09 | 1,533 | -0.24(-0.67%) |
May 12, 2020 | 36.53 | 36.53 | 36.34 | 36.34 | 8,158 | +0.01(+0.03%) |
May 11, 2020 | 36.30 | 36.44 | 36.30 | 36.33 | 2,329 | -0.10(-0.26%) |
May 08, 2020 | 36.29 | 36.42 | 36.29 | 36.42 | 7,436 | +0.29(+0.79%) |
May 07, 2020 | 36.14 | 36.26 | 36.13 | 36.13 | 4,797 | +0.15(+0.42%) |
May 06, 2020 | 36.00 | 36.09 | 35.98 | 35.98 | 2,532 | -0.06(-0.17%) |
May 05, 2020 | 36.06 | 36.16 | 36.04 | 36.04 | 22,550 | +0.21(+0.58%) |
May 04, 2020 | 35.88 | 35.88 | 35.71 | 35.84 | 4,809 | -0.03(-0.10%) |
May 01, 2020 | 36.00 | 36.03 | 35.85 | 35.87 | 6,302 | -0.36(-0.99%) |
Apr 30, 2020 | 36.00 | 36.23 | 35.94 | 36.23 | 4,616 | +0.16(+0.44%) |
Apr 29, 2020 | 35.90 | 36.09 | 35.88 | 36.07 | 6,260 | +0.43(+1.20%) |
Apr 28, 2020 | 35.68 | 35.68 | 35.64 | 35.64 | 963 | -0.02(-0.07%) |
Apr 27, 2020 | 35.64 | 35.69 | 35.62 | 35.66 | 5,738 | +0.02(+0.06%) |
Apr 24, 2020 | 35.65 | 35.73 | 35.60 | 35.64 | 5,695 | -0.18(-0.51%) |
Apr 23, 2020 | 35.98 | 35.98 | 35.77 | 35.83 | 8,294 | -0.07(-0.20%) |
Apr 22, 2020 | 35.91 | 35.91 | 35.82 | 35.90 | 1,661 | +0.22(+0.61%) |
Apr 21, 2020 | 35.73 | 35.77 | 35.57 | 35.68 | 4,094 | -0.61(-1.68%) |
Apr 20, 2020 | 36.45 | 36.59 | 36.24 | 36.29 | 8,457 | -0.44(-1.19%) |
Apr 17, 2020 | 36.73 | 36.73 | 36.64 | 36.73 | 5,568 | +0.20(+0.55%) |
Apr 16, 2020 | 36.36 | 36.53 | 36.28 | 36.53 | 2,169 | +0.08(+0.23%) |
Apr 15, 2020 | 36.21 | 36.44 | 36.21 | 36.44 | 35,809 | -0.32(-0.87%) |
Apr 14, 2020 | 36.74 | 36.77 | 36.45 | 36.76 | 4,100 | +0.21(+0.57%) |
Apr 13, 2020 | 36.26 | 36.55 | 36.11 | 36.55 | 8,722 | -0.13(-0.36%) |
Apr 09, 2020 | 36.99 | 36.99 | 36.48 | 36.69 | 13,668 | +1.83(+5.26%) |
Apr 08, 2020 | 34.47 | 34.85 | 34.43 | 34.85 | 3,453 | +0.69(+2.03%) |
Apr 07, 2020 | 34.43 | 34.50 | 34.11 | 34.16 | 4,183 | +0.10(+0.28%) |
Apr 06, 2020 | 33.84 | 34.06 | 33.84 | 34.06 | 4,931 | +0.46(+1.36%) |
Apr 03, 2020 | 33.94 | 33.94 | 33.46 | 33.61 | 11,643 | -0.45(-1.31%) |
Apr 02, 2020 | 34.40 | 34.50 | 34.05 | 34.05 | 2,351 | +0.03(+0.09%) |
Apr 01, 2020 | 34.06 | 34.17 | 34.02 | 34.02 | 4,283 | -0.48(-1.40%) |
Mar 31, 2020 | 34.60 | 34.68 | 34.37 | 34.50 | 12,385 | -0.03(-0.08%) |
Mar 30, 2020 | 33.97 | 34.53 | 33.93 | 34.53 | 20,111 | +0.64(+1.90%) |
Mar 27, 2020 | 33.65 | 33.98 | 33.46 | 33.89 | 6,361 | +0.11(+0.32%) |
Mar 26, 2020 | 32.43 | 33.85 | 32.43 | 33.78 | 73,648 | +1.59(+4.93%) |
Mar 25, 2020 | 31.42 | 32.44 | 31.31 | 32.20 | 8,849 | +0.74(+2.37%) |
Mar 24, 2020 | 30.97 | 31.45 | 30.96 | 31.45 | 5,429 | +0.69(+2.23%) |
Mar 23, 2020 | 30.91 | 31.06 | 30.37 | 30.76 | 50,852 | -0.26(-0.85%) |
Mar 20, 2020 | 31.44 | 31.72 | 30.73 | 31.03 | 15,394 | -0.62(-1.96%) |
Mar 19, 2020 | 31.53 | 32.13 | 31.53 | 31.64 | 17,326 | -0.81(-2.49%) |
Mar 18, 2020 | 32.84 | 33.40 | 31.20 | 32.45 | 51,945 | -1.44(-4.26%) |
Mar 17, 2020 | 33.39 | 34.22 | 33.34 | 33.90 | 220,058 | +0.28(+0.83%) |
Mar 16, 2020 | 34.19 | 34.57 | 32.67 | 33.62 | 27,259 | -2.03(-5.70%) |
Mar 13, 2020 | 34.92 | 35.75 | 34.70 | 35.65 | 29,516 | +1.00(+2.90%) |
Mar 12, 2020 | 34.66 | 38.74 | 32.22 | 34.65 | 118,005 | -1.59(-4.38%) |
Mar 11, 2020 | 36.45 | 36.46 | 35.97 | 36.23 | 11,347 | -0.78(-2.12%) |
Mar 10, 2020 | 36.79 | 37.05 | 36.56 | 37.02 | 9,910 | +0.66(+1.80%) |
Mar 09, 2020 | 36.34 | 36.57 | 36.00 | 36.36 | 20,838 | -1.76(-4.62%) |
Mar 06, 2020 | 37.95 | 38.12 | 37.83 | 38.12 | 7,760 | -0.33(-0.85%) |
Mar 05, 2020 | 38.59 | 38.73 | 38.45 | 38.45 | 4,433 | -0.46(-1.19%) |
Mar 04, 2020 | 38.67 | 38.91 | 38.66 | 38.91 | 8,330 | +0.45(+1.17%) |
Mar 03, 2020 | 38.47 | 38.67 | 38.37 | 38.46 | 75,702 | -0.06(-0.15%) |